Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	21.42	21.51	21.42	21.51	2,086	+0.01(+0.04%)
Nov 29, 2005	21.51	21.51	21.21	21.50	1,111	+0.34(+1.63%)
Nov 28, 2005	21.03	21.15	21.03	21.15	3,669	-0.27(-1.25%)
Nov 25, 2005	21.42	21.42	21.42	21.42	0	+0.00(+0.00%)
Nov 23, 2005	21.42	21.42	21.42	21.42	1,666	+0.00(+0.00%)
Nov 22, 2005	21.00	21.42	21.00	21.42	1,078	+0.08(+0.39%)
Nov 21, 2005	20.58	21.34	20.58	21.34	996	+0.34(+1.60%)
Nov 18, 2005	21.63	21.63	21.00	21.00	1,361	-0.07(-0.32%)
Nov 17, 2005	20.39	21.07	20.39	21.07	2,443	+0.55(+2.70%)
Nov 16, 2005	21.46	21.46	20.51	20.51	2,393	-0.72(-3.40%)
Nov 15, 2005	21.00	21.24	20.29	21.24	2,983	+0.24(+1.12%)
Nov 14, 2005	21.00	21.00	20.83	21.00	5,124	-0.01(-0.04%)
Nov 11, 2005	20.98	21.09	20.49	21.01	3,809	+0.02(+0.08%)
Nov 10, 2005	20.71	21.00	20.58	20.99	1,683	+0.98(+4.91%)
Nov 09, 2005	19.42	20.70	19.42	20.01	2,142	-0.15(-0.75%)
Nov 08, 2005	20.12	20.16	19.60	20.16	1,535	-0.21(-1.03%)
Nov 07, 2005	20.37	20.79	20.37	20.37	2,215	-0.03(-0.12%)
Nov 04, 2005	20.23	21.00	20.23	20.40	845	-0.60(-2.88%)
Nov 03, 2005	21.03	21.03	21.00	21.00	1,941	+0.00(+0.00%)
Nov 02, 2005	20.29	21.00	20.29	21.00	1,276	-0.01(-0.04%)
Nov 01, 2005	20.77	21.01	20.36	21.01	3,262	+0.03(+0.12%)
Oct 31, 2005	18.94	20.98	18.88	20.98	7,487	+2.22(+11.82%)
Oct 28, 2005	19.95	19.95	18.57	18.77	9,182	-1.21(-6.06%)
Oct 27, 2005	20.02	20.02	19.98	19.98	858	-0.98(-4.69%)
Oct 26, 2005	21.02	21.02	20.96	20.96	391	-0.07(-0.32%)
Oct 25, 2005	20.99	21.40	20.59	21.03	1,853	-0.28(-1.30%)
Oct 24, 2005	21.05	21.48	20.82	21.30	3,214	+0.88(+4.32%)
Oct 21, 2005	20.68	21.16	20.40	20.42	2,816	-0.56(-2.68%)
Oct 20, 2005	21.21	21.51	20.56	20.98	10,789	-0.14(-0.68%)
Oct 19, 2005	18.61	21.13	18.57	21.13	8,248	+2.44(+13.03%)
Oct 18, 2005	20.06	20.06	18.65	18.69	2,797	-0.82(-4.22%)
Oct 17, 2005	19.50	19.51	18.62	19.51	6,745	+0.24(+1.26%)
Oct 14, 2005	18.98	19.27	18.70	19.27	609	+0.57(+3.06%)
Oct 13, 2005	18.49	18.99	18.48	18.70	2,068	-0.18(-0.94%)
Oct 12, 2005	18.89	19.26	18.72	18.88	2,084	-0.40(-2.09%)
Oct 11, 2005	19.70	19.70	19.28	19.28	3,742	-0.33(-1.67%)
Oct 10, 2005	19.78	19.83	19.60	19.61	1,190	-0.55(-2.71%)
Oct 07, 2005	20.37	20.37	20.15	20.15	1,803	+0.01(+0.04%)
Oct 06, 2005	20.79	21.07	20.14	20.14	4,844	-0.64(-3.07%)
Oct 05, 2005	21.72	21.72	20.78	20.78	7,143	-1.53(-6.85%)
Oct 04, 2005	22.45	22.45	21.89	22.31	1,424	+0.09(+0.42%)
Oct 03, 2005	22.70	22.70	22.22	22.22	2,201	-0.51(-2.25%)
Sep 30, 2005	23.31	23.31	22.68	22.73	2,862	-0.60(-2.59%)
Sep 29, 2005	22.68	23.34	22.68	23.34	1,293	+0.24(+1.02%)
Sep 28, 2005	23.94	24.03	22.70	23.10	3,098	-0.84(-3.51%)
Sep 27, 2005	24.74	24.82	23.94	23.94	1,536	-0.80(-3.23%)
Sep 26, 2005	21.80	24.74	21.42	24.74	3,446	+3.43(+16.08%)
Sep 23, 2005	21.31	21.56	21.31	21.31	404	-0.23(-1.05%)
Sep 22, 2005	21.54	22.38	21.35	21.54	2,912	-0.23(-1.04%)
Sep 21, 2005	22.20	22.20	21.77	21.77	3,277	-1.08(-4.71%)
Sep 20, 2005	23.27	23.27	22.21	22.84	2,928	+0.11(+0.48%)
Sep 19, 2005	23.82	23.82	22.66	22.73	2,711	-0.60(-2.56%)
Sep 16, 2005	23.19	23.72	22.68	23.33	28,957	+0.36(+1.57%)
Sep 15, 2005	23.69	23.69	22.69	22.97	1,939	-0.72(-3.05%)
Sep 14, 2005	24.36	24.36	23.51	23.69	1,666	-0.55(-2.25%)
Sep 13, 2005	24.09	24.24	24.09	24.24	870	-0.08(-0.31%)
Sep 12, 2005	23.46	24.31	23.32	24.31	3,446	+0.87(+3.73%)
Sep 09, 2005	23.23	23.44	23.23	23.44	2,093	+0.25(+1.09%)
Sep 08, 2005	23.28	23.31	23.15	23.19	714	-0.43(-1.81%)
Sep 07, 2005	23.14	23.71	23.14	23.61	6,717	+0.17(+0.72%)
Sep 06, 2005	22.72	23.45	21.88	23.45	3,686	+0.29(+1.23%)
Sep 02, 2005	22.94	23.40	22.94	23.16	2,035	+0.24(+1.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.